KissMeData/034220/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,191500,15079277140,12700,12700,12700,12700,49207
20231127,191400,15079277140,12700,12700,12700,12700,0
20231127,191300,15079277140,12700,12700,12700,12700,0
20231127,191200,15079277140,12700,12700,12700,12700,0
20231127,191100,15079277140,12700,12700,12700,12700,0
20231127,191000,15079277140,12700,12700,12700,12700,0
20231127,190900,15079277140,12700,12700,12700,12700,0
20231127,190800,15079277140,12700,12700,12700,12700,0
20231127,190700,15079277140,12700,12700,12700,12700,0
20231127,190600,15079277140,12700,12700,12700,12700,0
20231127,190500,15079277140,12700,12700,12700,12700,0
20231127,190400,15079277140,12700,12700,12700,12700,0
20231127,190300,15079277140,12700,12700,12700,12700,0
20231127,190200,15079277140,12700,12700,12700,12700,0
20231127,190100,15079277140,12700,12700,12700,12700,0
20231127,190000,15079277140,12700,12700,12700,12700,0
20231127,185900,15079277140,12700,12700,12700,12700,0
20231127,185800,15079277140,12700,12700,12700,12700,0
20231127,185700,15079277140,12700,12700,12700,12700,0
20231127,185600,15079277140,12700,12700,12700,12700,0
20231127,185500,15079277140,12700,12700,12700,12700,0
20231127,185400,15079277140,12700,12700,12700,12700,0
20231127,185300,15079277140,12700,12700,12700,12700,0
20231127,185200,15079277140,12700,12700,12700,12700,0
20231127,185100,15079277140,12700,12700,12700,12700,0
20231127,185000,15079277140,12700,12700,12700,12700,0
20231127,184900,15079277140,12700,12700,12700,12700,0
20231127,184800,15079277140,12700,12700,12700,12700,0
20231127,184700,15079277140,12700,12700,12700,12700,0
20231127,184600,15079277140,12700,12700,12700,12700,0
20231127,184500,15079277140,12700,12700,12700,12700,49207
20231127,184400,15079277140,12700,12700,12700,12700,0
20231127,184300,15079277140,12700,12700,12700,12700,0
20231127,184200,15079277140,12700,12700,12700,12700,0
20231127,184100,15079277140,12700,12700,12700,12700,0
20231127,184000,15079277140,12700,12700,12700,12700,0
20231127,183900,15079277140,12700,12700,12700,12700,0
20231127,183800,15079277140,12700,12700,12700,12700,0
20231127,183700,15079277140,12700,12700,12700,12700,0
20231127,183600,15079277140,12700,12700,12700,12700,0
20231127,183500,15079277140,12700,12700,12700,12700,0
20231127,183400,15079277140,12700,12700,12700,12700,0
20231127,183300,15079277140,12700,12700,12700,12700,0
20231127,183200,15079277140,12700,12700,12700,12700,0
20231127,183100,15079277140,12700,12700,12700,12700,0
20231127,183000,15079277140,12700,12700,12700,12700,0
20231127,182900,15079277140,12700,12700,12700,12700,0
20231127,182800,15079277140,12700,12700,12700,12700,0
20231127,182700,15079277140,12700,12700,12700,12700,0
20231127,182600,15079277140,12700,12700,12700,12700,0
20231127,182500,15079277140,12700,12700,12700,12700,0
20231127,182400,15079277140,12700,12700,12700,12700,0
20231127,182300,15079277140,12700,12700,12700,12700,0
20231127,182200,15079277140,12700,12700,12700,12700,0
20231127,182100,15079277140,12700,12700,12700,12700,0
20231127,182000,15079277140,12700,12700,12700,12700,0
20231127,181900,15079277140,12700,12700,12700,12700,0
20231127,181800,15079277140,12700,12700,12700,12700,0
20231127,181700,15079277140,12700,12700,12700,12700,0
20231127,181600,15079277140,12700,12700,12700,12700,0
20231127,181500,15079277140,12700,12700,12700,12700,49207
20231127,181400,15079277140,12700,12700,12700,12700,0
20231127,181300,15079277140,12700,12700,12700,12700,0
20231127,181200,15079277140,12700,12700,12700,12700,0
20231127,181100,15079277140,12700,12700,12700,12700,0
20231127,181000,15079277140,12700,12700,12700,12700,0
20231127,180900,15079277140,12700,12700,12700,12700,0
20231127,180800,15079277140,12700,12700,12700,12700,0
20231127,180700,15079277140,12700,12700,12700,12700,0
20231127,180600,15079277140,12700,12700,12700,12700,0
20231127,180500,15079277140,12700,12700,12700,12700,0
20231127,180400,15079277140,12700,12700,12700,12700,0
20231127,180300,15079277140,12700,12700,12700,12700,0
20231127,180200,15079277140,12700,12700,12700,12700,0
20231127,180100,15079277140,12700,12700,12700,12700,0
20231127,180000,15079277140,12700,12700,12700,12700,0
20231127,175900,15079277140,12700,12700,12700,12700,0
20231127,175800,15079277140,12700,12700,12700,12700,0
20231127,175700,15079277140,12700,12700,12700,12700,0
20231127,175600,15079277140,12700,12700,12700,12700,0
20231127,175500,15079277140,12700,12700,12700,12700,0
20231127,175400,15079277140,12700,12700,12700,12700,0
20231127,175300,15079277140,12700,12700,12700,12700,0
20231127,175200,15079277140,12700,12700,12700,12700,0
20231127,175100,15079277140,12700,12700,12700,12700,0
20231127,175000,15079277140,12700,12700,12700,12700,0
20231127,174900,15079277140,12700,12700,12700,12700,0
20231127,174800,15079277140,12700,12700,12700,12700,0
20231127,174700,15079277140,12700,12700,12700,12700,0
20231127,174600,15079277140,12700,12700,12700,12700,0
20231127,174500,15079277140,12700,12700,12700,12700,49207
20231127,174400,15079277140,12700,12700,12700,12700,0
20231127,174300,15079277140,12700,12700,12700,12700,0
20231127,174200,15079277140,12700,12700,12700,12700,0
20231127,174100,15079277140,12700,12700,12700,12700,0
20231127,174000,15079277140,12700,12700,12700,12700,0
20231127,173900,15079277140,12700,12700,12700,12700,0
20231127,173800,15079277140,12700,12700,12700,12700,0
20231127,173700,15079277140,12700,12700,12700,12700,0
20231127,173600,15079277140,12700,12700,12700,12700,0
20231127,173500,15079277140,12700,12700,12700,12700,0
20231127,173400,15079277140,12700,12700,12700,12700,0
20231127,173300,15079277140,12700,12700,12700,12700,0
20231127,173200,15079277140,12700,12700,12700,12700,0
20231127,173100,15079277140,12700,12700,12700,12700,0
20231127,173000,15079277140,12700,12700,12700,12700,0
20231127,172900,15079277140,12700,12700,12700,12700,0
20231127,172800,15079277140,12700,12700,12700,12700,0
20231127,172700,15079277140,12700,12700,12700,12700,0
20231127,172600,15079277140,12700,12700,12700,12700,0
20231127,172500,15079277140,12700,12700,12700,12700,0
20231127,172400,15079277140,12700,12700,12700,12700,0
20231127,172300,15079277140,12700,12700,12700,12700,0
20231127,172200,15079277140,12700,12700,12700,12700,0
20231127,172100,15079277140,12700,12700,12700,12700,0
20231127,172000,15079277140,12700,12700,12700,12700,0
20231127,171900,15079277140,12700,12700,12700,12700,0
20231127,171800,15079277140,12700,12700,12700,12700,0
20231127,171700,15079277140,12700,12700,12700,12700,0
20231127,171600,15079277140,12700,12700,12700,12700,0
20231127,171500,15079277140,12700,12700,12700,12700,49207
20231127,171400,15079277140,12700,12700,12700,12700,0
20231127,171300,15079277140,12700,12700,12700,12700,0
20231127,171200,15079277140,12700,12700,12700,12700,0
20231127,171100,15079277140,12700,12700,12700,12700,0
20231127,171000,15079277140,12700,12700,12700,12700,0
20231127,170900,15079277140,12700,12700,12700,12700,0
20231127,170800,15079277140,12700,12700,12700,12700,0
20231127,170700,15079277140,12700,12700,12700,12700,0
20231127,170600,15079277140,12700,12700,12700,12700,0
20231127,170500,15079277140,12700,12700,12700,12700,0
20231127,170400,15079277140,12700,12700,12700,12700,0
20231127,170300,15079277140,12700,12700,12700,12700,0
20231127,170200,15079277140,12700,12700,12700,12700,0
20231127,170100,15079277140,12700,12700,12700,12700,0
20231127,170000,15079277140,12700,12700,12700,12700,0
20231127,165900,15079277140,12700,12700,12700,12700,0
20231127,165800,15079277140,12700,12700,12700,12700,0
20231127,165700,15079277140,12700,12700,12700,12700,0
20231127,165600,15079277140,12700,12700,12700,12700,0
20231127,165500,15079277140,12700,12700,12700,12700,0
20231127,165400,15079277140,12700,12700,12700,12700,0
20231127,165300,15079277140,12700,12700,12700,12700,0
20231127,165200,15079277140,12700,12700,12700,12700,0
20231127,165100,15079277140,12700,12700,12700,12700,0
20231127,165000,15079277140,12700,12700,12700,12700,0
20231127,164900,15079277140,12700,12700,12700,12700,0
20231127,164800,15079277140,12700,12700,12700,12700,0
20231127,164700,15079277140,12700,12700,12700,12700,0
20231127,164600,15079277140,12700,12700,12700,12700,0
20231127,164500,15079277140,12700,12700,12700,12700,49207
20231127,164400,15079277140,12700,12700,12700,12700,0
20231127,164300,15079277140,12700,12700,12700,12700,0
20231127,164200,15079277140,12700,12700,12700,12700,0
20231127,164100,15079277140,12700,12700,12700,12700,0
20231127,164000,15079277140,12700,12700,12700,12700,0
20231127,163900,15079277140,12700,12700,12700,12700,0
20231127,163800,15079277140,12700,12700,12700,12700,0
20231127,163700,15079277140,12700,12700,12700,12700,0
20231127,163600,15079277140,12700,12700,12700,12700,0
20231127,163500,15079277140,12700,12700,12700,12700,0
20231127,163400,15079277140,12700,12700,12700,12700,0
20231127,163300,15079277140,12700,12700,12700,12700,0
20231127,163200,15079277140,12700,12700,12700,12700,0
20231127,163100,15079277140,12700,12700,12700,12700,0
20231127,163000,15079277140,12700,12700,12700,12700,0
20231127,162900,15079277140,12700,12700,12700,12700,0
20231127,162800,15079277140,12700,12700,12700,12700,0
20231127,162700,15079277140,12700,12700,12700,12700,0
20231127,162600,15079277140,12700,12700,12700,12700,0
20231127,162500,15079277140,12700,12700,12700,12700,0
20231127,162400,15079277140,12700,12700,12700,12700,0
20231127,162300,15079277140,12700,12700,12700,12700,0
20231127,162200,15079277140,12700,12700,12700,12700,0
20231127,162100,15079277140,12700,12700,12700,12700,0
20231127,162000,15079277140,12700,12700,12700,12700,0
20231127,161900,15079277140,12700,12700,12700,12700,0
20231127,161800,15079277140,12700,12700,12700,12700,0
20231127,161700,15079277140,12700,12700,12700,12700,0
20231127,161600,15079277140,12700,12700,12700,12700,0
20231127,161500,15079277140,12700,12700,12700,12700,49207
20231127,161400,15079277140,12700,12700,12700,12700,0
20231127,161300,15079277140,12700,12700,12700,12700,0
20231127,161200,15079277140,12700,12700,12700,12700,0
20231127,161100,15079277140,12700,12700,12700,12700,0
20231127,161000,15079277140,12700,12700,12700,12700,0
20231127,160900,15079277140,12700,12700,12700,12700,0
20231127,160800,15079277140,12700,12700,12700,12700,0
20231127,160700,15079277140,12700,12700,12700,12700,0
20231127,160600,15079277140,12700,12700,12700,12700,0
20231127,160500,15079277140,12700,12700,12700,12700,0
20231127,160400,15079277140,12700,12700,12700,12700,0
20231127,160300,15079277140,12700,12700,12700,12700,0
20231127,160200,15079277140,12700,12700,12700,12700,0
20231127,160100,15079277140,12700,12700,12700,12700,0
20231127,160000,15079277140,12700,12700,12700,12700,0
20231127,155900,15079277140,12700,12700,12700,12700,0
20231127,155800,15079277140,12700,12700,12700,12700,0
20231127,155700,15079277140,12700,12700,12700,12700,0
20231127,155600,15079277140,12700,12700,12700,12700,0
20231127,155500,15079277140,12700,12700,12700,12700,0
20231127,155400,15079277140,12700,12700,12700,12700,0
20231127,155300,15079277140,12700,12700,12700,12700,0
20231127,155200,15079277140,12700,12700,12700,12700,0
20231127,155100,15079277140,12700,12700,12700,12700,0
20231127,155000,15079277140,12700,12700,12700,12700,0
20231127,154900,15079277140,12700,12700,12700,12700,0
20231127,154800,15079277140,12700,12700,12700,12700,0
20231127,154700,15079277140,12700,12700,12700,12700,0
20231127,154600,15079277140,12700,12700,12700,12700,0
20231127,154500,15079277140,12700,12700,12700,12700,49207
20231127,154400,15079277140,12700,12700,12700,12700,0
20231127,154300,15079277140,12700,12700,12700,12700,0
20231127,154200,15079277140,12700,12700,12700,12700,0
20231127,154100,15079277140,12700,12700,12700,12700,0
20231127,154000,15079277140,12700,12700,12700,12700,0
20231127,153900,15079277140,12700,12700,12700,12700,0
20231127,153800,15079277140,12700,12700,12700,12700,0
20231127,153700,15079277140,12700,12700,12700,12700,0
20231127,153600,15079277140,12700,12700,12700,12700,0
20231127,153500,15079277140,12700,12700,12700,12700,0
20231127,153400,15079277140,12700,12700,12700,12700,0
20231127,153300,15079277140,12700,12700,12700,12700,0
20231127,153200,15079277140,12700,12700,12700,12700,0
20231127,153100,15079277140,12700,12700,12700,12700,0
20231127,153000,15079277140,12700,12700,12700,12700,49207
20231127,152900,14454348240,12700,12700,12700,12700,0
20231127,152800,14454348240,12700,12700,12700,12700,0
20231127,152700,14454348240,12700,12700,12700,12700,0
20231127,152600,14454348240,12700,12700,12700,12700,0
20231127,152500,14454348240,12700,12700,12700,12700,0
20231127,152400,14454348240,12700,12700,12700,12700,0
20231127,152300,14454348240,12700,12700,12700,12700,0
20231127,152200,14454348240,12700,12700,12700,12700,0
20231127,152100,14454348240,12700,12700,12700,12700,0
20231127,152000,14454348240,12700,12700,12700,12700,0
20231127,151900,14454348240,12700,12700,12700,12690,3985
20231127,151800,14403749510,12700,12690,12700,12690,912
20231127,151700,14392167310,12700,12680,12700,12680,2572
20231127,151600,14359526350,12690,12690,12700,12680,3139
20231127,151500,14319694510,12690,12690,12700,12680,1249
20231127,151400,14303846310,12690,12690,12700,12680,1518
20231127,151300,14284588400,12690,12700,12700,12680,3749
20231127,151200,14237009570,12710,12690,12710,12690,5024
20231127,151100,14173229090,12700,12690,12700,12690,2575
20231127,151000,14140543140,12690,12690,12700,12690,2601
20231127,150900,14107524050,12690,12700,12710,12690,4701
20231127,150800,14047818450,12700,12690,12710,12690,2414
20231127,150700,14017159780,12700,12690,12700,12690,1092
20231127,150600,14003297740,12700,12690,12710,12690,8061
20231127,150500,13900926040,12690,12690,12700,12690,3385
20231127,150400,13857953290,12690,12670,12700,12670,6006
20231127,150300,13781747640,12670,12670,12690,12670,1892
20231127,150200,13757762720,12670,12680,12680,12670,1409
20231127,150100,13739900510,12680,12670,12680,12660,9930
20231127,150000,13614160430,12670,12660,12670,12660,2274
20231127,145900,13585364620,12660,12670,12680,12660,23635
20231127,145800,13285719700,12680,12670,12680,12670,2824
20231127,145700,13249921420,12670,12680,12680,12670,1767
20231127,145600,13227520530,12680,12670,12680,12670,4864
20231127,145500,13165851470,12670,12670,12680,12660,2554
20231127,145400,13133502110,12660,12660,12680,12660,3030
20231127,145300,13095119700,12670,12670,12670,12660,1380
20231127,145200,13077641720,12670,12650,12670,12650,2359
20231127,145100,13047767490,12660,12650,12670,12650,1680
20231127,145000,13026498910,12650,12660,12660,12650,1656
20231127,144900,13005538270,12660,12670,12670,12650,1274
20231127,144800,12989409040,12680,12670,12680,12660,3644
20231127,144700,12943250190,12670,12660,12670,12650,1951
20231127,144600,12918554220,12650,12660,12660,12650,866
20231127,144500,12907598830,12660,12650,12670,12640,932
20231127,144400,12895803920,12650,12640,12660,12640,1058
20231127,144300,12882422050,12650,12650,12660,12640,915
20231127,144200,12870845970,12650,12660,12670,12650,2617
20231127,144100,12837719050,12660,12650,12660,12640,1069
20231127,144000,12824197790,12650,12630,12650,12620,650
20231127,143900,12815985610,12630,12630,12630,12620,576
20231127,143800,12808713910,12620,12640,12640,12620,521
20231127,143700,12802134160,12640,12650,12650,12630,409
20231127,143600,12796965300,12650,12630,12650,12630,640
20231127,143500,12788877200,12630,12650,12650,12630,791
20231127,143400,12778876010,12650,12660,12660,12630,959
20231127,143300,12766748160,12650,12650,12650,12620,303
20231127,143200,12762918730,12620,12620,12650,12610,1608
20231127,143100,12742602890,12620,12620,12640,12610,1904
20231127,143000,12718553150,12620,12610,12630,12600,7834
20231127,142900,12619742380,12620,12620,12630,12620,536
20231127,142800,12612977610,12620,12630,12630,12620,805
20231127,142700,12602817970,12620,12620,12630,12620,834
20231127,142600,12592291260,12620,12620,12630,12610,808
20231127,142500,12582096770,12620,12610,12620,12610,2318
20231127,142400,12552853360,12610,12610,12620,12610,1059
20231127,142300,12539493810,12610,12610,12620,12610,314
20231127,142200,12535534120,12620,12630,12630,12610,2495
20231127,142100,12504051620,12630,12640,12640,12630,963
20231127,142000,12491888290,12640,12640,12660,12640,2319
20231127,141900,12462566440,12650,12650,12660,12640,938
20231127,141800,12450703000,12650,12640,12650,12640,484
20231127,141700,12444583780,12650,12640,12650,12640,1102
20231127,141600,12430644390,12640,12670,12670,12630,1902
20231127,141500,12406573950,12670,12650,12670,12650,681
20231127,141400,12397954360,12650,12650,12650,12640,1322
20231127,141300,12381236170,12650,12640,12650,12640,276
20231127,141200,12377747140,12650,12630,12650,12630,1150
20231127,141100,12363219060,12630,12640,12640,12630,679
20231127,141000,12354642780,12640,12630,12640,12620,3112
20231127,140900,12315339390,12630,12630,12630,12620,779
20231127,140800,12305503560,12630,12630,12640,12620,1336
20231127,140700,12288629820,12640,12640,12640,12630,2004
20231127,140600,12263305140,12640,12630,12640,12630,645
20231127,140500,12255157780,12630,12630,12630,12630,625
20231127,140400,12247264030,12630,12640,12640,12630,1373
20231127,140300,12229922770,12640,12630,12640,12630,1649
20231127,140200,12209092400,12640,12650,12650,12640,1670
20231127,140100,12187982100,12640,12640,12650,12640,2063
20231127,140000,12161905520,12640,12660,12660,12640,491
20231127,135900,12155694560,12650,12650,12660,12650,2036
20231127,135800,12129937990,12660,12670,12670,12650,2110
20231127,135700,12103224710,12670,12670,12670,12660,985
20231127,135600,12090753670,12670,12660,12670,12660,564
20231127,135500,12083612340,12660,12670,12670,12660,349
20231127,135400,12079192800,12670,12670,12670,12660,717
20231127,135300,12070111960,12670,12680,12680,12670,2700
20231127,135200,12035888610,12690,12690,12690,12680,713
20231127,135100,12026842060,12690,12690,12690,12680,724
20231127,135000,12017657790,12680,12680,12690,12680,1253
20231127,134900,12001768800,12690,12690,12690,12680,317
20231127,134800,11997747730,12690,12680,12690,12680,867
20231127,134700,11986750620,12690,12680,12690,12670,1131
20231127,134600,11972411110,12670,12670,12680,12670,333
20231127,134500,11968191020,12680,12680,12690,12670,1144
20231127,134400,11953685710,12690,12670,12690,12670,7493
20231127,134300,11858641030,12670,12670,12680,12660,1121
20231127,134200,11844438300,12670,12670,12670,12660,1084
20231127,134100,11830705400,12670,12660,12670,12660,2384
20231127,134000,11800517920,12650,12670,12670,12650,1398
20231127,133900,11782819620,12670,12670,12670,12660,1162
20231127,133800,11768100960,12670,12670,12680,12670,2860
20231127,133700,11731862200,12680,12670,12680,12670,878
20231127,133600,11720736760,12670,12670,12680,12670,647
20231127,133500,11712538120,12680,12670,12680,12660,3504
20231127,133400,11668143400,12670,12660,12670,12660,1889
20231127,133300,11644212950,12670,12660,12670,12660,1220
20231127,133200,11628762540,12670,12670,12670,12660,1610
20231127,133100,11608368400,12670,12660,12670,12660,1754
20231127,133000,11586161040,12660,12660,12660,12650,632
20231127,132900,11578161420,12650,12660,12660,12650,1076
20231127,132800,11564545870,12660,12650,12660,12650,580
20231127,132700,11557205510,12660,12650,12660,12650,639
20231127,132600,11549118910,12660,12660,12660,12650,423
20231127,132500,11543766160,12660,12650,12660,12650,284
20231127,132400,11540173130,12650,12660,12660,12650,641
20231127,132300,11532063640,12650,12650,12650,12640,4631
20231127,132200,11473482900,12640,12650,12650,12640,1245
20231127,132100,11457738000,12650,12630,12650,12630,2793
20231127,132000,11422417500,12640,12630,12640,12630,1161
20231127,131900,11407753170,12620,12620,12630,12620,560
20231127,131800,11400685560,12620,12620,12630,12610,1229
20231127,131700,11385177080,12610,12620,12620,12610,69
20231127,131600,11384306540,12610,12610,12610,12600,2717
20231127,131500,11350049540,12620,12610,12620,12610,419
20231127,131400,11344763520,12610,12610,12620,12600,1122
20231127,131300,11330615160,12620,12610,12620,12600,2236
20231127,131200,11302420710,12610,12610,12620,12610,2076
20231127,131100,11276241250,12610,12610,12620,12610,625
20231127,131000,11268359100,12610,12610,12620,12610,617
20231127,130900,11260578140,12620,12620,12620,12610,1394
20231127,130800,11242985920,12620,12630,12630,12620,403
20231127,130700,11237898880,12620,12600,12620,12600,1472
20231127,130600,11219333390,12600,12610,12610,12600,413
20231127,130500,11214127250,12610,12600,12610,12600,1647
20231127,130400,11193367420,12600,12590,12600,12590,3731
20231127,130300,11146362860,12580,12590,12590,12580,784
20231127,130200,11136495940,12590,12570,12590,12570,805
20231127,130100,11126371200,12580,12570,12580,12570,621
20231127,130000,11118560780,12580,12580,12580,12570,1399
20231127,125900,11100961570,12580,12570,12580,12570,354
20231127,125800,11096511350,12570,12570,12580,12570,836
20231127,125700,11086001220,12570,12560,12580,12550,3336
20231127,125600,11044099200,12560,12560,12560,12550,689
20231127,125500,11035450500,12550,12550,12570,12540,2695
20231127,125400,11001627790,12570,12540,12570,12540,2576
20231127,125300,10969305420,12540,12550,12550,12540,322
20231127,125200,10965266850,12550,12540,12550,12540,601
20231127,125100,10957730040,12540,12530,12550,12530,1475
20231127,125000,10939233790,12540,12530,12540,12530,4901
20231127,124900,10877818350,12540,12540,12550,12530,2352
20231127,124800,10848323520,12540,12550,12550,12540,2816
20231127,124700,10813007500,12550,12540,12550,12530,2236
20231127,124600,10784965550,12540,12540,12550,12540,3785
20231127,124500,10737501120,12550,12550,12550,12540,475
20231127,124400,10731541980,12540,12550,12550,12540,2310
20231127,124300,10702565410,12550,12540,12550,12540,2117
20231127,124200,10676013280,12550,12540,12550,12540,1538
20231127,124100,10656719690,12540,12550,12560,12540,11227
20231127,124000,10515823110,12550,12570,12570,12550,1098
20231127,123900,10502037520,12550,12560,12560,12550,1214
20231127,123800,10486791720,12560,12560,12570,12550,3156
20231127,123700,10447153720,12560,12560,12570,12560,4279
20231127,123600,10393408710,12560,12570,12570,12560,5850
20231127,123500,10319911430,12570,12570,12580,12570,1885
20231127,123400,10296216680,12570,12580,12580,12570,295
20231127,123300,10292507800,12580,12570,12580,12570,569
20231127,123200,10285355210,12570,12570,12570,12560,2177
20231127,123100,10258002240,12570,12560,12570,12560,2463
20231127,123000,10227066540,12560,12560,12570,12560,593
20231127,122900,10219614860,12560,12560,12570,12560,1062
20231127,122800,10206271730,12570,12570,12570,12560,1967
20231127,122700,10181555250,12570,12560,12570,12560,423
20231127,122600,10176241810,12560,12560,12570,12560,2616
20231127,122500,10143382780,12570,12580,12580,12560,3786
20231127,122400,10095793740,12580,12580,12580,12570,531
20231127,122300,10089118230,12570,12560,12580,12560,1024
20231127,122200,10076247910,12570,12560,12570,12550,3946
20231127,122100,10026687520,12560,12560,12560,12550,5772
20231127,122000,9954244640,12560,12580,12580,12550,7408
20231127,121900,9861186750,12580,12580,12580,12570,6115
20231127,121800,9784311220,12580,12580,12590,12580,11325
20231127,121700,9641840260,12580,12580,12600,12580,1946
20231127,121600,9617348990,12580,12590,12600,12580,4589
20231127,121500,9559572840,12590,12600,12600,12590,1722
20231127,121400,9537892560,12590,12600,12600,12580,522
20231127,121300,9531320310,12600,12600,12600,12580,1697
20231127,121200,9509962920,12600,12590,12600,12580,967
20231127,121100,9497792750,12580,12590,12590,12580,1324
20231127,121000,9481132940,12580,12590,12590,12580,3040
20231127,120900,9442873710,12590,12590,12590,12580,656
20231127,120800,9434616300,12590,12580,12600,12580,1486
20231127,120700,9415910570,12580,12590,12600,12580,1814
20231127,120600,9393077230,12590,12590,12590,12580,1286
20231127,120500,9376889880,12580,12590,12600,12580,5563
20231127,120400,9306852960,12590,12600,12600,12590,879
20231127,120300,9295785010,12590,12590,12600,12590,1172
20231127,120200,9281025060,12590,12590,12600,12590,3975
20231127,120100,9230975840,12600,12610,12620,12590,2029
20231127,120000,9205404020,12610,12610,12610,12600,2762
20231127,115900,9170592230,12600,12600,12610,12600,2929
20231127,115800,9133686390,12600,12610,12610,12600,3319
20231127,115700,9091855660,12610,12600,12610,12590,2752
20231127,115600,9057182270,12600,12620,12620,12590,7225
20231127,115500,8966143540,12610,12610,12620,12600,3347
20231127,115400,8923944270,12610,12610,12610,12600,2420
20231127,115300,8893448670,12610,12610,12610,12600,14365
20231127,115200,8712446320,12600,12610,12610,12600,2600
20231127,115100,8679682110,12620,12620,12620,12600,2730
20231127,115000,8645255000,12620,12610,12620,12610,2422
20231127,114900,8614710950,12610,12620,12620,12610,3298
20231127,114800,8573123100,12610,12630,12630,12610,15486
20231127,114700,8377840120,12620,12630,12630,12610,4539
20231127,114600,8320564350,12620,12620,12620,12620,2441
20231127,114500,8289758930,12630,12630,12630,12620,2719
20231127,114400,8255442430,12630,12630,12630,12620,1700
20231127,114300,8233982830,12630,12640,12640,12630,7213
20231127,114200,8142872550,12640,12640,12640,12630,1450
20231127,114100,8124546550,12630,12640,12640,12630,3703
20231127,114000,8077743940,12640,12650,12650,12640,2096
20231127,113900,8051245220,12640,12650,12650,12640,587
20231127,113800,8043824620,12640,12640,12650,12640,1166
20231127,113700,8029083400,12650,12630,12650,12630,2992
20231127,113600,7991277540,12640,12630,12640,12630,891
20231127,113500,7980018130,12630,12630,12640,12630,987
20231127,113400,7967551810,12640,12640,12640,12630,571
20231127,113300,7960337650,12640,12630,12640,12630,804
20231127,113200,7950178660,12640,12630,12640,12630,669
20231127,113100,7941728120,12640,12620,12640,12620,1289
20231127,113000,7925449360,12630,12640,12640,12630,2255
20231127,112900,7896967140,12640,12630,12640,12630,1874
20231127,112800,7873290500,12630,12650,12650,12630,1543
20231127,112700,7853793990,12640,12640,12650,12640,1640
20231127,112600,7833055040,12650,12650,12650,12640,654
20231127,112500,7824785820,12640,12640,12650,12640,1099
20231127,112400,7810894040,12640,12630,12650,12630,1173
20231127,112300,7796067730,12640,12640,12640,12630,623
20231127,112200,7788194930,12640,12630,12640,12630,1969
20231127,112100,7763320350,12640,12640,12640,12630,673
20231127,112000,7754818300,12630,12650,12650,12630,1260
20231127,111900,7738885880,12650,12630,12660,12630,1096
20231127,111800,7725029550,12630,12630,12640,12630,496
20231127,111700,7718764570,12630,12640,12640,12630,1240
20231127,111600,7703092620,12630,12650,12650,12630,4328
20231127,111500,7648408750,12650,12640,12650,12630,1948
20231127,111400,7623792430,12630,12640,12640,12630,1531
20231127,111300,7604444000,12640,12640,12640,12630,1317
20231127,111200,7587809200,12640,12640,12640,12640,794
20231127,111100,7577773040,12640,12650,12650,12630,1523
20231127,111000,7558521420,12650,12640,12650,12640,4913
20231127,110900,7496419630,12650,12650,12680,12650,1832
20231127,110800,7473241310,12650,12660,12660,12650,3874
20231127,110700,7424230910,12650,12660,12670,12650,3156
20231127,110600,7384279270,12660,12660,12670,12660,1943
20231127,110500,7359675010,12660,12670,12680,12660,641
20231127,110400,7351555970,12670,12680,12680,12660,3025
20231127,110300,7313233240,12670,12680,12680,12670,650
20231127,110200,7304997280,12670,12680,12680,12670,1042
20231127,110100,7291794530,12680,12670,12680,12670,395
20231127,110000,7286788190,12670,12670,12670,12660,3270
20231127,105900,7245358950,12670,12680,12680,12670,711
20231127,105800,7236349670,12680,12670,12680,12660,712
20231127,105700,7227332180,12680,12660,12680,12660,3883
20231127,105600,7178144960,12660,12670,12680,12660,1409
20231127,105500,7160299490,12670,12680,12680,12670,881
20231127,105400,7149133800,12680,12680,12690,12680,379
20231127,105300,7144327620,12690,12680,12690,12680,721
20231127,105200,7135184840,12680,12680,12680,12670,1065
20231127,105100,7121683540,12680,12680,12690,12680,779
20231127,105000,7111804780,12690,12660,12690,12660,1785
20231127,104900,7089197300,12660,12660,12670,12660,1152
20231127,104800,7074612130,12670,12660,12680,12660,848
20231127,104700,7063871690,12660,12660,12670,12650,1199
20231127,104600,7048691290,12660,12660,12660,12650,4346
20231127,104500,6993682590,12650,12660,12670,12650,1171
20231127,104400,6978857470,12660,12670,12680,12660,3028
20231127,104300,6940500080,12670,12680,12680,12670,2519
20231127,104200,6908567550,12680,12690,12690,12680,1264
20231127,104100,6892539400,12680,12690,12690,12680,1292
20231127,104000,6876153600,12680,12690,12690,12680,1947
20231127,103900,6851448640,12690,12700,12700,12690,1740
20231127,103800,6829367810,12700,12690,12710,12680,2814
20231127,103700,6793643230,12680,12690,12690,12680,1316
20231127,103600,6776947480,12690,12700,12700,12690,2135
20231127,103500,6749843370,12710,12690,12710,12690,1783
20231127,103400,6727202790,12690,12670,12690,12670,1416
20231127,103300,6709241590,12660,12660,12660,12650,6022
20231127,103200,6633009570,12660,12650,12660,12650,746
20231127,103100,6623571420,12650,12650,12660,12650,2837
20231127,103000,6587667130,12660,12650,12660,12650,11072
20231127,102900,6447503820,12650,12680,12700,12650,6871
20231127,102800,6360490860,12680,12660,12690,12660,9464
20231127,102700,6240633710,12660,12690,12690,12650,24209
20231127,102600,5934122150,12680,12660,12700,12660,20432
20231127,102500,5675218410,12660,12660,12670,12660,1630
20231127,102400,5654582480,12660,12670,12670,12660,1302
20231127,102300,5638098930,12670,12670,12680,12650,3720
20231127,102200,5590969270,12670,12690,12700,12650,32764
20231127,102100,5176382380,12690,12690,12690,12660,2207
20231127,102000,5148385020,12690,12640,12690,12640,23362
20231127,101900,4852846800,12650,12670,12670,12650,2929
20231127,101800,4815782760,12680,12660,12680,12650,2336
20231127,101700,4786197870,12660,12690,12690,12650,41668
20231127,101600,4259040080,12690,12690,12690,12670,824
20231127,101500,4248594640,12670,12700,12710,12670,10179
20231127,101400,4119341440,12700,12670,12700,12670,1317
20231127,101300,4102629160,12660,12690,12690,12660,1333
20231127,101200,4085733710,12690,12680,12690,12650,32451
20231127,101100,3675125350,12680,12680,12690,12660,1309
20231127,101000,3658533230,12680,12660,12680,12650,1507
20231127,100900,3639455870,12670,12660,12680,12640,4009
20231127,100800,3588710910,12670,12670,12670,12660,1252
20231127,100700,3572859370,12660,12650,12680,12650,718
20231127,100600,3563769270,12680,12680,12680,12650,21395
20231127,100500,3293038280,12680,12670,12680,12670,632
20231127,100400,3285029910,12680,12680,12680,12670,259
20231127,100300,3281747740,12670,12660,12680,12660,979
20231127,100200,3269346650,12660,12650,12680,12640,11163
20231127,100100,3128131110,12650,12680,12680,12640,10774
20231127,100000,2991779290,12670,12680,12680,12670,832
20231127,095900,2981234160,12670,12670,12670,12670,754
20231127,095800,2971680980,12670,12670,12680,12660,1182
20231127,095700,2956705000,12670,12660,12670,12660,3028
20231127,095600,2918362600,12660,12670,12670,12660,1126
20231127,095500,2904105280,12660,12660,12680,12660,1542
20231127,095400,2884570790,12670,12680,12680,12660,5297
20231127,095300,2817452160,12670,12690,12690,12670,1366
20231127,095200,2800134410,12690,12690,12690,12680,854
20231127,095100,2789300450,12690,12700,12700,12680,2156
20231127,095000,2761940300,12700,12700,12710,12690,5832
20231127,094900,2687883790,12710,12700,12710,12700,8025
20231127,094800,2585964120,12700,12690,12700,12690,902
20231127,094700,2574516740,12690,12700,12700,12690,561
20231127,094600,2567395860,12690,12680,12700,12670,729
20231127,094500,2558149900,12690,12700,12700,12670,2289
20231127,094400,2529110440,12700,12700,12710,12700,3214
20231127,094300,2488291740,12710,12710,12710,12700,2264
20231127,094200,2459525460,12710,12710,12710,12700,878
20231127,094100,2448369530,12710,12710,12710,12700,1661
20231127,094000,2427266370,12710,12690,12710,12690,4313
20231127,093900,2372489560,12700,12690,12700,12680,2070
20231127,093800,2346219920,12690,12670,12690,12670,2800
20231127,093700,2310697600,12680,12670,12680,12660,815
20231127,093600,2300370470,12670,12660,12670,12660,783
20231127,093500,2290453330,12660,12660,12670,12650,2943
20231127,093400,2253201670,12660,12660,12670,12650,2983
20231127,093300,2215434620,12660,12670,12670,12660,2030
20231127,093200,2189724140,12670,12670,12670,12660,2129
20231127,093100,2162757160,12670,12680,12680,12670,3502
20231127,093000,2118385110,12680,12690,12690,12670,3596
20231127,092900,2072795960,12680,12700,12700,12680,4862
20231127,092800,2011095100,12700,12690,12700,12680,4861
20231127,092700,1949385680,12690,12680,12690,12670,3721
20231127,092600,1902189700,12680,12680,12680,12670,2491
20231127,092500,1870608130,12680,12670,12680,12660,3404
20231127,092400,1827473760,12670,12670,12680,12660,2240
20231127,092300,1799105040,12670,12660,12670,12650,6236
20231127,092200,1720116420,12660,12660,12670,12660,932
20231127,092100,1708316920,12660,12660,12670,12650,1748
20231127,092000,1686191970,12660,12670,12670,12640,1183
20231127,091900,1671223320,12670,12630,12670,12620,3765
20231127,091800,1623651080,12620,12630,12630,12620,763
20231127,091700,1614021610,12620,12610,12630,12610,2957
20231127,091600,1576719170,12610,12610,12620,12610,3806
20231127,091500,1528722350,12610,12620,12620,12610,5374
20231127,091400,1460955450,12610,12630,12630,12610,5217
20231127,091300,1395119570,12620,12630,12640,12620,4306
20231127,091200,1340738430,12630,12650,12650,12630,6412
20231127,091100,1259711490,12640,12670,12670,12640,8822
20231127,091000,1148093100,12670,12690,12690,12650,7932
20231127,090900,1047592020,12680,12690,12690,12680,10710
20231127,090800,911763140,12690,12680,12690,12670,7833
20231127,090700,812439620,12680,12680,12680,12670,1129
20231127,090600,798126690,12680,12660,12680,12650,6352
20231127,090500,717677490,12660,12650,12660,12650,3594
20231127,090400,672212630,12650,12650,12660,12640,3302
20231127,090300,630445080,12640,12680,12680,12640,7590
20231127,090200,534339910,12670,12660,12680,12660,8684
20231127,090100,424319890,12660,12620,12670,12620,13407
20231127,090000,254735170,12620,12600,12620,12600,19137